Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.490 -0.040 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.414 3.428 3.381 3.428 14,661 -0.00(-0.06%)
Aug 30, 2004 3.439 3.439 3.421 3.430 24,692 -0.02(-0.60%)
Aug 27, 2004 3.452 3.452 3.425 3.451 44,370 +0.02(+0.60%)
Aug 26, 2004 3.445 3.463 3.430 3.430 71,377 -0.02(-0.60%)
Aug 25, 2004 3.439 3.451 3.430 3.451 54,787 +0.01(+0.15%)
Aug 24, 2004 3.414 3.456 3.413 3.445 38,196 +0.03(+0.91%)
Aug 23, 2004 3.461 3.461 3.414 3.414 5,015 -0.05(-1.35%)
Aug 20, 2004 3.421 3.464 3.414 3.461 44,184 +0.04(+1.16%)
Aug 19, 2004 3.414 3.466 3.414 3.421 2,314 -0.03(-1.00%)
Aug 18, 2004 3.473 3.473 3.454 3.456 41,329 +0.00(+0.00%)
Aug 17, 2004 3.490 3.490 3.440 3.456 50,157 -0.02(-0.50%)
Aug 16, 2004 3.490 3.565 3.458 3.473 30,866 +0.00(+0.00%)
Aug 13, 2004 3.456 3.473 3.456 3.473 20,448 +0.02(+0.45%)
Aug 12, 2004 3.525 3.525 3.456 3.458 9,645 -0.07(-1.91%)
Aug 11, 2004 3.488 3.527 3.456 3.525 35,881 +0.02(+0.49%)
Aug 10, 2004 3.540 3.540 3.456 3.508 20,448 -0.01(-0.15%)
Aug 09, 2004 3.492 3.513 3.456 3.513 51,700 -0.01(-0.34%)
Aug 06, 2004 3.559 3.559 3.482 3.525 59,803 -0.02(-0.54%)
Aug 05, 2004 3.540 3.577 3.508 3.544 64,818 +0.01(+0.29%)
Aug 04, 2004 3.542 3.542 3.458 3.534 42,055 +0.01(+0.20%)
Aug 03, 2004 3.577 3.577 3.526 3.526 29,129 -0.02(-0.59%)
Aug 02, 2004 3.561 3.572 3.508 3.547 50,929 +0.02(+0.64%)
Jul 30, 2004 3.542 3.584 3.525 3.525 32,795 +0.01(+0.24%)
Jul 29, 2004 3.542 3.542 3.502 3.516 8,102 -0.03(-0.73%)
Jul 28, 2004 3.694 3.694 3.542 3.542 16,976 +0.00(+0.05%)
Jul 27, 2004 3.473 3.553 3.473 3.540 19,677 -0.02(-0.63%)
Jul 26, 2004 3.544 3.680 3.473 3.563 35,881 +0.02(+0.59%)
Jul 23, 2004 3.475 3.542 3.475 3.542 38,968 +0.04(+1.04%)
Jul 22, 2004 3.458 3.585 3.458 3.506 75,621 -0.18(-4.96%)
Jul 21, 2004 3.869 3.869 3.558 3.689 33,952 +0.04(+1.14%)
Jul 20, 2004 3.889 3.889 3.646 3.648 64,818 -0.28(-7.21%)
Jul 19, 2004 4.102 4.102 3.931 3.931 68,291 -0.08(-1.89%)
Jul 16, 2004 4.015 4.015 3.993 4.007 3,858 +0.05(+1.31%)
Jul 15, 2004 4.102 4.102 3.955 3.955 31,251 -0.06(-1.46%)
Jul 14, 2004 4.061 4.061 4.014 4.014 7,330 -0.03(-0.73%)
Jul 13, 2004 4.100 4.100 4.042 4.043 5,015 +0.05(+1.25%)
Jul 12, 2004 3.979 4.005 3.979 3.993 10,417 +0.01(+0.35%)
Jul 09, 2004 4.023 4.023 3.976 3.979 7,716 -0.04(-0.99%)
Jul 08, 2004 4.156 4.156 4.019 4.019 7,716 -0.14(-3.40%)
Jul 07, 2004 4.130 4.176 4.130 4.161 5,015 +0.10(+2.42%)
Jul 06, 2004 4.164 4.166 4.062 4.062 42,826 -0.09(-2.25%)
Jul 02, 2004 4.164 4.164 4.156 4.156 2,700 +0.01(+0.21%)
Jul 01, 2004 4.062 4.228 4.062 4.147 6,944 -0.02(-0.37%)
Jun 30, 2004 4.164 4.164 4.130 4.162 4,244 -0.00(-0.08%)
Jun 29, 2004 4.069 4.166 4.069 4.166 2,700 -0.07(-1.75%)
Jun 28, 2004 4.062 4.240 4.062 4.240 4,629 +0.13(+3.11%)
Jun 25, 2004 4.152 4.152 4.112 4.112 19,291 -0.07(-1.61%)
Jun 24, 2004 4.147 4.192 4.147 4.180 12,732 +0.04(+1.09%)
Jun 23, 2004 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Jun 22, 2004 4.159 4.159 4.078 4.135 28,936 -0.00(-0.04%)
Jun 21, 2004 4.131 4.136 4.130 4.136 12,732 +0.01(+0.16%)
Jun 18, 2004 4.145 4.147 4.114 4.130 28,936 -0.15(-3.40%)
Jun 17, 2004 4.042 4.277 4.042 4.275 5,787 +0.12(+2.87%)
Jun 16, 2004 4.207 4.207 4.156 4.156 3,086 -0.03(-0.62%)
Jun 15, 2004 4.093 4.181 4.093 4.181 2,314 +0.06(+1.46%)
Jun 14, 2004 4.107 4.149 4.107 4.121 4,629 -0.09(-2.05%)
Jun 10, 2004 4.147 4.207 4.100 4.207 9,259 +0.06(+1.45%)
Jun 09, 2004 4.085 4.207 4.085 4.147 3,086 +0.04(+1.10%)
Jun 08, 2004 4.156 4.207 4.102 4.102 12,346 -0.07(-1.57%)
Jun 07, 2004 3.971 4.235 3.969 4.168 23,535 +0.24(+6.02%)
Jun 04, 2004 3.805 3.959 3.805 3.931 8,488 +0.00(+0.09%)
Jun 03, 2004 3.788 3.929 3.788 3.927 31,251 +0.04(+1.02%)
Jun 02, 2004 3.877 3.888 3.874 3.888 3,472 +0.12(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.